Daily trading records

John Wiley & Sons Historical Stock Prices by Trading Day

Direct answer

Review 51 recent trading days for John Wiley & Sons.

The verified trading-day record runs from May 26, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free John Wiley & Sons email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review John Wiley & Sons's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.11%

From the September 4, 2026 close of $48.68 to $46.68 on September 18, 2026.

20-session performance

-12.47%

From the July 31, 2026 close of $53.33 to $46.68 on September 18, 2026.

John Wiley & Sons Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$47.77$48.17$46.68$46.6812,384-$2.30 (-4.70%)
$48.98$48.98$48.98$48.98739+$0.24 (+0.49%)
$48.74$48.74$48.74$48.74866+$0.74 (+1.54%)
$48.00$48.00$48.00$48.00406-$0.38 (-0.79%)
$48.10$48.38$48.10$48.38672-$0.30 (-0.62%)
$54.50$54.50$48.68$48.68956-$5.34 (-9.89%)
$54.02$54.02$54.02$54.02813+$1.08 (+2.04%)
$52.74$52.94$52.74$52.94630-$1.24 (-2.29%)
$54.23$54.23$54.18$54.18432+$0.38 (+0.71%)
$53.78$53.80$53.70$53.801,137+$1.5628 (+2.99%)
$52.18$52.2372$52.18$52.2372304-$0.9528 (-1.79%)
$53.19$53.19$53.19$53.19269+$1.76 (+3.42%)
$50.55$51.43$50.55$51.43664+$0.10 (+0.19%)
$51.33$51.33$51.33$51.33174+$0.38 (+0.75%)
$51.64$51.64$50.91$50.95414-$1.035 (-1.99%)
$53.81$53.81$51.985$51.985648-$1.795 (-3.34%)
$53.78$53.78$53.78$53.78279-$0.50 (-0.92%)
$55.00$55.51$54.21$54.2864,611-$0.45 (-0.82%)
$54.73$54.73$54.73$54.73405+$2.07 (+3.93%)
$52.66$52.66$52.66$52.66296-$0.67 (-1.26%)
$53.33$53.33$53.33$53.33120+$0.40 (+0.76%)
$52.93$52.93$52.93$52.93160+$1.03 (+1.98%)
$51.90$51.90$51.90$51.90185+$1.69 (+3.37%)
$50.21$50.21$50.21$50.21158-$0.25 (-0.50%)
$50.46$50.46$50.46$50.46186-$0.38 (-0.75%)
$51.06$51.06$49.70$50.841,391+$1.26 (+2.54%)
$49.58$49.58$49.58$49.58167-$0.5427 (-1.08%)
$49.58$50.1227$49.58$50.1227260-$0.3873 (-0.77%)
$50.51$50.51$50.51$50.51184-$0.21 (-0.41%)
$50.72$50.72$50.72$50.72169+$0.0577 (+0.11%)
$50.6623$50.6623$50.6623$50.6623246-$1.8977 (-3.61%)
$52.56$52.56$52.56$52.56323-$1.09 (-2.03%)
$53.31$53.65$53.19$53.652,692+$1.0684 (+2.03%)
$52.5816$52.5816$52.5816$52.5816556+$2.1516 (+4.27%)
$46.69$50.43$46.69$50.43387+$3.64 (+7.78%)
$46.79$46.79$46.79$46.79306-$0.25 (-0.53%)
$47.04$47.04$47.04$47.04334+$2.12 (+4.72%)
$44.92$44.92$44.92$44.92269-$0.40 (-0.88%)
$43.01$45.32$43.01$45.32639+$2.095 (+4.85%)
$43.935$43.94$43.225$43.2251,067-$0.875 (-1.98%)
$43.9776$44.10$43.9776$44.10611+$0.94 (+2.18%)
$43.16$43.16$43.16$43.16179-$0.22 (-0.51%)
$43.38$43.38$43.38$43.38178+$0.09 (+0.21%)
$43.29$43.29$43.29$43.29321-$0.71 (-1.61%)
$44.00$44.00$44.00$44.00338-$0.465 (-1.05%)
$44.81$44.81$44.465$44.465255+$0.445 (+1.01%)
$44.02$44.02$44.02$44.02276-$0.21 (-0.47%)
$44.23$44.23$44.23$44.23730+$3.18 (+7.75%)
$41.05$41.05$41.05$41.05145-$0.60 (-1.44%)
$41.65$41.65$41.65$41.65787+$1.15 (+2.84%)
$40.50$40.50$40.50$40.50171No prior close

Verified data

Trading days shown
51
Coverage start
May 26, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the John Wiley & Sons company profile.Review John Wiley & Sons valuation and profitability metrics.

Read the frequently asked questions.

What is John Wiley & Sons's latest verified closing price?

John Wiley & Sons closed at $46.68 on September 18, 2026.

What period does John Wiley & Sons's price history cover?

The page shows 51 verified sessions from May 26, 2026 through September 18, 2026.

What data is included in John Wiley & Sons's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does John Wiley & Sons's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for John Wiley & Sons's daily prices?

Daily aggregate prices are provided by Polygon.